Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Sep 2005 | SGD | 2.53 | 2.55 | 2.51 | 2.51 | 2.51 | -0.03 (-1.18%) | 4,361,000 |
21 Sep 2005 | SGD | 2.55 | 2.56 | 2.53 | 2.54 | 2.54 | -0.02 (-0.78%) | 3,559,000 |
20 Sep 2005 | SGD | 2.55 | 2.58 | 2.55 | 2.56 | 2.56 | 0.0 (0.0%) | 1,367,000 |
19 Sep 2005 | SGD | 2.57 | 2.58 | 2.55 | 2.56 | 2.56 | -0.02 (-0.78%) | 1,151,000 |
16 Sep 2005 | SGD | 2.58 | 2.58 | 2.55 | 2.58 | 2.58 | +0.01 (+0.39%) | 3,299,000 |
15 Sep 2005 | SGD | 2.61 | 2.61 | 2.57 | 2.57 | 2.57 | -0.01 (-0.39%) | 2,307,000 |
14 Sep 2005 | SGD | 2.55 | 2.6 | 2.55 | 2.58 | 2.58 | +0.02 (+0.78%) | 3,560,000 |
13 Sep 2005 | SGD | 2.57 | 2.59 | 2.56 | 2.56 | 2.56 | -0.01 (-0.39%) | 1,963,000 |
12 Sep 2005 | SGD | 2.57 | 2.6 | 2.57 | 2.57 | 2.57 | +0.01 (+0.39%) | 4,115,000 |
9 Sep 2005 | SGD | 2.54 | 2.57 | 2.54 | 2.56 | 2.56 | +0.03 (+1.19%) | 2,948,000 |
8 Sep 2005 | SGD | 2.57 | 2.57 | 2.53 | 2.53 | 2.53 | -0.03 (-1.17%) | 2,210,000 |
7 Sep 2005 | SGD | 2.56 | 2.57 | 2.55 | 2.56 | 2.56 | +0.02 (+0.79%) | 2,214,000 |
6 Sep 2005 | SGD | 2.55 | 2.57 | 2.54 | 2.54 | 2.54 | 0.0 (0.0%) | 1,360,000 |
5 Sep 2005 | SGD | 2.58 | 2.59 | 2.54 | 2.54 | 2.54 | -0.04 (-1.55%) | 8,498,000 |
2 Sep 2005 | SGD | 2.61 | 2.61 | 2.57 | 2.58 | 2.58 | -0.02 (-0.77%) | 1,871,000 |
1 Sep 2005 | SGD | 2.6 | 2.63 | 2.59 | 2.6 | 2.6 | 0.0 (0.0%) | 3,748,000 |
31 Aug 2005 | SGD | 2.61 | 2.61 | 2.58 | 2.6 | 2.6 | +0.02 (+0.78%) | 1,766,000 |
30 Aug 2005 | SGD | 2.6 | 2.61 | 2.56 | 2.58 | 2.58 | -0.02 (-0.77%) | 3,703,000 |
29 Aug 2005 | SGD | 2.59 | 2.6 | 2.57 | 2.6 | 2.6 | +0.03 (+1.17%) | 1,867,000 |
26 Aug 2005 | SGD | 2.57 | 2.6 | 2.57 | 2.57 | 2.57 | -0.01 (-0.39%) | 1,287,000 |
25 Aug 2005 | SGD | 2.55 | 2.61 | 2.55 | 2.58 | 2.58 | +0.04 (+1.57%) | 3,441,000 |
24 Aug 2005 | SGD | 2.56 | 2.59 | 2.54 | 2.54 | 2.54 | -0.03 (-1.17%) | 1,911,000 |
23 Aug 2005 | SGD | 2.59 | 2.62 | 2.56 | 2.57 | 2.57 | -0.01 (-0.39%) | 6,722,000 |
22 Aug 2005 | SGD | 2.58 | 2.6 | 2.55 | 2.58 | 2.58 | +0.02 (+0.78%) | 3,101,000 |
19 Aug 2005 | SGD | 2.55 | 2.57 | 2.54 | 2.56 | 2.56 | +0.03 (+1.19%) | 2,676,000 |
18 Aug 2005 | SGD | 2.52 | 2.57 | 2.52 | 2.53 | 2.53 | +0.01 (+0.40%) | 4,554,000 |
17 Aug 2005 | SGD | 2.55 | 2.57 | 2.52 | 2.52 | 2.52 | -0.03 (-1.18%) | 3,408,000 |
16 Aug 2005 | SGD | 2.59 | 2.59 | 2.55 | 2.55 | 2.55 | -0.02 (-0.78%) | 1,606,000 |
15 Aug 2005 | SGD | 2.6 | 2.6 | 2.53 | 2.57 | 2.57 | -0.01 (-0.39%) | 3,095,000 |
12 Aug 2005 | SGD | 2.56 | 2.62 | 2.56 | 2.58 | 2.58 | +0.02 (+0.78%) | 4,022,000 |